森尾電機(6647)の株価時系列情報
森尾電機(6647)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1987/12/28 | 371 | 371 | 370 | 370 | 8,000 |
1987/12/26 | 376 | 376 | 367 | 367 | 10,000 |
1987/12/25 | 380 | 380 | 368 | 370 | 8,000 |
1987/12/24 | 380 | 380 | 380 | 380 | 6,000 |
1987/12/23 | 390 | 390 | 390 | 390 | 2,000 |
1987/12/18 | 400 | 403 | 390 | 403 | 16,000 |
1987/12/17 | 413 | 413 | 413 | 413 | 3,000 |
1987/12/16 | 396 | 409 | 396 | 409 | 8,000 |
1987/12/15 | 396 | 399 | 394 | 395 | 7,000 |
1987/12/14 | 389 | 390 | 389 | 390 | 6,000 |
1987/12/11 | 395 | 395 | 390 | 390 | 10,000 |
1987/12/10 | 394 | 394 | 390 | 390 | 4,000 |
1987/12/09 | 380 | 394 | 379 | 394 | 9,000 |
1987/12/08 | 370 | 379 | 370 | 379 | 7,000 |
1987/12/07 | 366 | 374 | 366 | 374 | 20,000 |
1987/12/05 | 375 | 375 | 366 | 366 | 3,000 |
1987/12/04 | 380 | 380 | 380 | 380 | 2,000 |
1987/12/03 | 365 | 365 | 365 | 365 | 1,000 |
1987/12/02 | 356 | 356 | 355 | 355 | 4,000 |
1987/12/01 | 365 | 365 | 351 | 351 | 7,000 |
1987/11/30 | 376 | 376 | 370 | 370 | 8,000 |
1987/11/25 | 357 | 357 | 356 | 356 | 14,000 |
1987/11/24 | 357 | 357 | 357 | 357 | 5,000 |
1987/11/20 | 358 | 358 | 357 | 357 | 9,000 |
1987/11/19 | 358 | 358 | 358 | 358 | 7,000 |
1987/11/18 | 368 | 368 | 358 | 358 | 3,000 |
1987/11/17 | 358 | 366 | 358 | 358 | 7,000 |
1987/11/16 | 357 | 357 | 357 | 357 | 3,000 |
1987/11/13 | 368 | 368 | 352 | 352 | 3,000 |
1987/11/12 | 369 | 369 | 369 | 369 | 2,000 |
1987/11/11 | 369 | 369 | 369 | 369 | 2,000 |
1987/11/10 | 375 | 375 | 370 | 370 | 10,000 |
1987/11/09 | 375 | 375 | 375 | 375 | 4,000 |
1987/11/07 | 375 | 375 | 375 | 375 | 6,000 |
1987/11/06 | 381 | 381 | 375 | 375 | 29,000 |
1987/11/05 | 382 | 382 | 382 | 382 | 1,000 |
1987/11/02 | 380 | 381 | 380 | 381 | 14,000 |
1987/10/30 | 390 | 390 | 380 | 380 | 3,000 |
1987/10/29 | 395 | 395 | 385 | 385 | 3,000 |
1987/10/28 | 398 | 398 | 398 | 398 | 3,000 |
1987/10/27 | 380 | 380 | 380 | 380 | 8,000 |
1987/10/26 | 401 | 401 | 400 | 400 | 7,000 |
1987/10/24 | 400 | 400 | 400 | 400 | 3,000 |
1987/10/23 | 409 | 409 | 400 | 401 | 7,000 |
1987/10/22 | 410 | 410 | 402 | 410 | 19,000 |
1987/10/21 | 412 | 412 | 412 | 412 | 2,000 |
1987/10/19 | 450 | 450 | 437 | 437 | 35,000 |
1987/10/16 | 449 | 449 | 441 | 445 | 31,000 |
1987/10/15 | 448 | 449 | 445 | 445 | 12,000 |
1987/10/14 | 445 | 449 | 440 | 449 | 25,000 |
1987/10/13 | 446 | 450 | 440 | 445 | 17,000 |
1987/10/12 | 440 | 450 | 440 | 445 | 20,000 |
1987/10/09 | 449 | 450 | 440 | 440 | 24,000 |
1987/10/08 | 444 | 450 | 444 | 450 | 29,000 |
1987/10/07 | 447 | 448 | 440 | 443 | 22,000 |
1987/10/06 | 450 | 450 | 445 | 448 | 25,000 |
1987/10/05 | 440 | 440 | 440 | 440 | 18,000 |
1987/10/03 | 435 | 435 | 420 | 420 | 14,000 |
1987/10/02 | 418 | 430 | 415 | 430 | 17,000 |
1987/10/01 | 430 | 430 | 415 | 415 | 40,000 |
1987/09/30 | 419 | 430 | 418 | 430 | 6,000 |
1987/09/29 | 420 | 420 | 418 | 418 | 22,000 |
1987/09/28 | 420 | 420 | 420 | 420 | 14,000 |
1987/09/26 | 421 | 421 | 420 | 420 | 5,000 |
1987/09/25 | 418 | 418 | 417 | 417 | 6,000 |
1987/09/24 | 422 | 422 | 415 | 415 | 32,000 |
1987/09/22 | 424 | 424 | 422 | 422 | 8,000 |
1987/09/21 | 426 | 427 | 420 | 420 | 24,000 |
1987/09/18 | 441 | 445 | 425 | 425 | 38,000 |
1987/09/17 | 423 | 428 | 423 | 428 | 5,000 |
1987/09/16 | 421 | 426 | 420 | 425 | 9,000 |
1987/09/14 | 420 | 422 | 420 | 421 | 25,000 |
1987/09/10 | 421 | 421 | 421 | 421 | 3,000 |
1987/09/09 | 421 | 421 | 421 | 421 | 5,000 |
1987/09/08 | 420 | 420 | 420 | 420 | 13,000 |
1987/09/07 | 431 | 436 | 428 | 428 | 8,000 |
1987/09/05 | 436 | 436 | 436 | 436 | 2,000 |
1987/09/04 | 428 | 428 | 428 | 428 | 4,000 |
1987/09/03 | 445 | 445 | 418 | 418 | 30,000 |
1987/09/02 | 450 | 460 | 450 | 450 | 39,000 |
1987/09/01 | 441 | 451 | 440 | 450 | 18,000 |
1987/08/31 | 437 | 437 | 432 | 432 | 23,000 |
1987/08/29 | 422 | 422 | 421 | 422 | 5,000 |
1987/08/28 | 425 | 430 | 421 | 421 | 31,000 |
1987/08/27 | 430 | 430 | 425 | 425 | 19,000 |
1987/08/26 | 430 | 430 | 425 | 425 | 4,000 |
1987/08/25 | 435 | 435 | 420 | 420 | 14,000 |
1987/08/24 | 433 | 433 | 423 | 430 | 31,000 |
1987/08/22 | 426 | 428 | 425 | 428 | 12,000 |
1987/08/21 | 430 | 433 | 421 | 425 | 36,000 |
1987/08/20 | 438 | 438 | 430 | 430 | 21,000 |
1987/08/19 | 431 | 443 | 430 | 436 | 17,000 |
1987/08/18 | 449 | 449 | 431 | 431 | 14,000 |
1987/08/17 | 450 | 450 | 444 | 444 | 3,000 |
1987/08/14 | 435 | 450 | 435 | 450 | 15,000 |
1987/08/13 | 431 | 440 | 430 | 435 | 19,000 |
1987/08/12 | 431 | 435 | 430 | 431 | 18,000 |
1987/08/11 | 438 | 438 | 425 | 428 | 25,000 |
1987/08/10 | 437 | 437 | 415 | 415 | 40,000 |
1987/08/07 | 426 | 455 | 426 | 440 | 29,000 |
1987/08/06 | 445 | 445 | 423 | 424 | 29,000 |
1987/08/05 | 426 | 441 | 423 | 440 | 80,000 |
1987/08/04 | 446 | 450 | 436 | 436 | 61,000 |
1987/08/03 | 480 | 480 | 451 | 470 | 101,000 |
1987/08/01 | 493 | 497 | 465 | 480 | 173,000 |
1987/07/31 | 465 | 501 | 465 | 483 | 546,000 |
1987/07/30 | 410 | 460 | 409 | 450 | 646,000 |
1987/07/29 | 374 | 410 | 374 | 410 | 374,000 |
1987/07/28 | 377 | 377 | 370 | 374 | 10,000 |
1987/07/27 | 378 | 378 | 378 | 378 | 3,000 |
1987/07/25 | 374 | 374 | 373 | 373 | 2,000 |
1987/07/24 | 366 | 374 | 365 | 374 | 11,000 |
1987/07/23 | 370 | 370 | 366 | 366 | 9,000 |
1987/07/22 | 375 | 375 | 370 | 370 | 19,000 |
1987/07/21 | 377 | 377 | 374 | 375 | 11,000 |
1987/07/20 | 378 | 380 | 377 | 377 | 4,000 |
1987/07/17 | 375 | 375 | 375 | 375 | 2,000 |
1987/07/16 | 375 | 375 | 374 | 374 | 2,000 |
1987/07/15 | 383 | 383 | 374 | 374 | 11,000 |
1987/07/14 | 374 | 374 | 374 | 374 | 41,000 |
1987/07/13 | 371 | 375 | 371 | 373 | 6,000 |
1987/07/10 | 390 | 392 | 380 | 380 | 11,000 |
1987/07/09 | 384 | 385 | 384 | 385 | 7,000 |
1987/07/08 | 392 | 392 | 392 | 392 | 7,000 |
1987/07/07 | 385 | 395 | 382 | 382 | 54,000 |
1987/07/06 | 371 | 380 | 370 | 380 | 27,000 |
1987/07/04 | 370 | 370 | 363 | 363 | 3,000 |
1987/07/03 | 375 | 375 | 375 | 375 | 5,000 |
1987/07/02 | 370 | 385 | 370 | 375 | 17,000 |
1987/06/30 | 385 | 385 | 380 | 380 | 3,000 |
1987/06/29 | 370 | 386 | 370 | 386 | 19,000 |
1987/06/27 | 385 | 385 | 370 | 370 | 14,000 |
1987/06/26 | 390 | 390 | 380 | 380 | 43,000 |
1987/06/25 | 375 | 375 | 370 | 375 | 38,000 |
1987/06/24 | 351 | 370 | 350 | 350 | 32,000 |
1987/06/23 | 359 | 359 | 350 | 350 | 11,000 |
1987/06/22 | 360 | 360 | 350 | 360 | 15,000 |
1987/06/19 | 375 | 375 | 364 | 364 | 6,000 |
1987/06/18 | 376 | 380 | 374 | 375 | 5,000 |
1987/06/17 | 386 | 386 | 376 | 376 | 23,000 |
1987/06/16 | 380 | 385 | 380 | 381 | 18,000 |
1987/06/15 | 367 | 380 | 367 | 376 | 18,000 |
1987/06/12 | 368 | 368 | 360 | 366 | 23,000 |
1987/06/11 | 364 | 364 | 363 | 363 | 8,000 |
1987/06/10 | 364 | 364 | 363 | 364 | 10,000 |
1987/06/08 | 365 | 365 | 360 | 365 | 5,000 |
1987/06/06 | 356 | 356 | 356 | 356 | 1,000 |
1987/06/05 | 365 | 365 | 356 | 356 | 18,000 |
1987/06/04 | 360 | 365 | 360 | 365 | 10,000 |
1987/06/02 | 359 | 360 | 359 | 359 | 9,000 |
1987/06/01 | 351 | 360 | 351 | 360 | 4,000 |
1987/05/30 | 343 | 346 | 343 | 346 | 5,000 |
1987/05/29 | 345 | 345 | 343 | 343 | 7,000 |
1987/05/28 | 360 | 360 | 350 | 350 | 9,000 |
1987/05/27 | 335 | 350 | 335 | 350 | 9,000 |
1987/05/26 | 349 | 349 | 340 | 340 | 10,000 |
1987/05/25 | 341 | 344 | 340 | 344 | 7,000 |
1987/05/23 | 339 | 339 | 339 | 339 | 1,000 |
1987/05/22 | 332 | 332 | 332 | 332 | 3,000 |
1987/05/21 | 330 | 330 | 325 | 325 | 2,000 |
1987/05/20 | 321 | 321 | 321 | 321 | 2,000 |
1987/05/15 | 321 | 321 | 318 | 320 | 17,000 |
1987/05/14 | 325 | 325 | 320 | 320 | 12,000 |
1987/05/13 | 322 | 322 | 321 | 321 | 2,000 |
1987/05/12 | 321 | 321 | 320 | 320 | 8,000 |
1987/05/11 | 325 | 330 | 322 | 322 | 5,000 |
1987/05/08 | 330 | 330 | 325 | 325 | 4,000 |
1987/05/07 | 325 | 325 | 325 | 325 | 8,000 |
1987/05/06 | 325 | 325 | 325 | 325 | 5,000 |
1987/05/02 | 329 | 329 | 325 | 325 | 2,000 |
1987/04/30 | 332 | 332 | 330 | 330 | 3,000 |
1987/04/28 | 340 | 340 | 340 | 340 | 4,000 |
1987/04/27 | 326 | 326 | 326 | 326 | 4,000 |
1987/04/24 | 325 | 325 | 325 | 325 | 1,000 |
1987/04/23 | 330 | 330 | 325 | 325 | 4,000 |
1987/04/22 | 330 | 330 | 330 | 330 | 2,000 |
1987/04/17 | 339 | 349 | 339 | 349 | 3,000 |
1987/04/16 | 340 | 340 | 340 | 340 | 2,000 |
1987/04/15 | 321 | 332 | 321 | 332 | 7,000 |
1987/04/14 | 320 | 321 | 320 | 321 | 11,000 |
1987/04/13 | 321 | 321 | 321 | 321 | 5,000 |
1987/04/10 | 332 | 332 | 325 | 325 | 19,000 |
1987/04/08 | 330 | 330 | 330 | 330 | 3,000 |
1987/04/06 | 345 | 345 | 330 | 330 | 17,000 |
1987/04/01 | 355 | 355 | 355 | 355 | 1,000 |
1987/03/26 | 390 | 390 | 390 | 390 | 3,000 |
1987/03/25 | 390 | 390 | 390 | 390 | 4,000 |
1987/03/23 | 390 | 390 | 390 | 390 | 58,000 |
1987/03/19 | 399 | 400 | 390 | 400 | 15,000 |
1987/03/18 | 390 | 405 | 390 | 405 | 521,000 |
1987/03/17 | 396 | 400 | 394 | 400 | 14,000 |
1987/03/16 | 386 | 400 | 385 | 395 | 25,000 |
1987/03/13 | 393 | 395 | 380 | 381 | 17,000 |
1987/03/12 | 375 | 395 | 375 | 395 | 38,000 |
1987/03/11 | 365 | 380 | 365 | 380 | 14,000 |
1987/03/10 | 365 | 370 | 365 | 365 | 9,000 |
1987/03/09 | 345 | 360 | 345 | 360 | 9,000 |
1987/03/07 | 350 | 350 | 350 | 350 | 1,000 |
1987/03/06 | 352 | 360 | 350 | 350 | 17,000 |
1987/03/05 | 330 | 350 | 330 | 350 | 4,000 |
1987/03/04 | 330 | 330 | 330 | 330 | 10,000 |
1987/03/03 | 325 | 325 | 325 | 325 | 3,000 |
1987/03/02 | 320 | 320 | 320 | 320 | 8,000 |
1987/02/28 | 340 | 340 | 340 | 340 | 3,000 |
1987/02/27 | 340 | 340 | 340 | 340 | 6,000 |
1987/02/26 | 340 | 340 | 330 | 340 | 15,000 |
1987/02/25 | 331 | 331 | 330 | 330 | 8,000 |
1987/02/24 | 331 | 331 | 331 | 331 | 2,000 |
1987/02/23 | 333 | 333 | 330 | 333 | 15,000 |
1987/02/20 | 335 | 340 | 332 | 332 | 15,000 |
1987/02/19 | 339 | 339 | 335 | 335 | 6,000 |
1987/02/18 | 340 | 340 | 335 | 335 | 6,000 |
1987/02/17 | 340 | 340 | 340 | 340 | 11,000 |
1987/02/16 | 341 | 341 | 340 | 340 | 5,000 |
1987/02/13 | 340 | 341 | 340 | 341 | 3,000 |
1987/02/09 | 340 | 340 | 335 | 335 | 9,000 |
1987/02/07 | 340 | 340 | 340 | 340 | 1,000 |
1987/02/06 | 340 | 341 | 340 | 340 | 8,000 |
1987/02/03 | 341 | 341 | 341 | 341 | 4,000 |
1987/02/02 | 340 | 340 | 340 | 340 | 3,000 |
1987/01/31 | 345 | 345 | 341 | 341 | 6,000 |
1987/01/30 | 350 | 350 | 340 | 340 | 5,000 |
1987/01/29 | 360 | 360 | 360 | 360 | 7,000 |
1987/01/27 | 396 | 400 | 385 | 385 | 14,000 |
1987/01/26 | 371 | 400 | 370 | 400 | 93,000 |
1987/01/24 | 350 | 370 | 345 | 370 | 36,000 |
1987/01/23 | 350 | 350 | 350 | 350 | 2,000 |
1987/01/21 | 360 | 360 | 360 | 360 | 10,000 |
1987/01/20 | 350 | 360 | 350 | 360 | 10,000 |
1987/01/19 | 330 | 350 | 330 | 350 | 31,000 |
1987/01/16 | 330 | 330 | 320 | 320 | 15,000 |
1987/01/14 | 330 | 330 | 330 | 330 | 9,000 |
1987/01/12 | 340 | 340 | 330 | 330 | 5,000 |
1987/01/09 | 345 | 345 | 340 | 340 | 2,000 |
1987/01/08 | 349 | 349 | 349 | 349 | 1,000 |
1987/01/06 | 340 | 350 | 340 | 350 | 3,000 |
1987/01/05 | 341 | 341 | 340 | 340 | 2,000 |